Hot Features
プレミアム
iNav Db Xtracker S&P500 2X Leverage SEK (WDOD)
DBI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.494 | 1.60905181814 | 2268.0438 | 2337.2781 | 2248.9388 | 0 | 0 | IX |
| 4 | 190.179 | 8.99464177982 | 2114.3588 | 2337.2781 | 2060.6972 | 0 | 0 | IX |
| 12 | 27.0976 | 1.18982706988 | 2277.4402 | 2353.1554 | 1873.0907 | 0 | 0 | IX |
| 26 | 267.5181 | 13.1328184995 | 2037.0197 | 2353.1554 | 1873.0907 | 0 | 0 | IX |
| 52 | 881.1591 | 61.9061603212 | 1423.3787 | 2353.1554 | 1361.1454 | 0 | 0 | IX |
| 156 | 1013.6552 | 78.5241973205 | 1290.8826 | 2353.1554 | 1041.5811 | 0 | 0 | IX |
| 260 | 1584.8264 | 220.203042497 | 719.7114 | 2353.1554 | 405.5413 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728059400 | 2304.5378 | 20.79 | 0.91 | 2282.6057 | 2337.2781 | 2276.9011 | 0 |
| 1727973000 | 2283.7507 | -1.22 | -0.05 | 2290.0467 | 2291.796 | 2262.8402 | 0 |
| 1727886600 | 2284.9657 | 3.79 | 0.17 | 2279.3971 | 2287.632 | 2252.8981 | 0 |
| 1727800200 | 2281.1711 | 7.94 | 0.35 | 2272.8892 | 2310.1161 | 2258.88 | 0 |
| 1727713800 | 2273.2309 | -4.37 | -0.19 | 2276.6943 | 2277.3505 | 2248.9388 | 0 |
| 1727454600 | 2277.6029 | 12.82 | 0.57 | 2268.0438 | 2284.5586 | 2266.9713 | 0 |
| 1727368200 | 2264.786 | -10.78 | -0.47 | 2296.5695 | 2308.8726 | 2263.64 | 0 |
| 1727281800 | 2275.5614 | 13.59 | 0.60 | 2264.3292 | 2277.8852 | 2252.0591 | 0 |
| 1727195400 | 2261.9759 | -9.82 | -0.43 | 2266.5318 | 2283.6623 | 2242.93 | 0 |
| 1727109000 | 2271.7916 | 21.23 | 0.94 | 2245.2064 | 2279.7652 | 2245.1966 | 0 |
| 1726849800 | 2250.5586 | -13.49 | -0.60 | 2265.1363 | 2267.3697 | 2245.2406 | 0 |
| 1726763400 | 2264.0481 | 56.54 | 2.56 | 2203.4107 | 2278.3644 | 2202.1361 | 0 |
| 1726677000 | 2207.5068 | -19.06 | -0.86 | 2223.7712 | 2224.2035 | 2203.4884 | 0 |
| 1726590600 | 2226.5618 | 31.58 | 1.44 | 2190.8235 | 2234.3037 | 2189.9236 | 0 |
| 1726504200 | 2194.9839 | -13.48 | -0.61 | 2206.3503 | 2207.4828 | 2187.5518 | 0 |
| 1726245000 | 2208.4677 | 29.77 | 1.37 | 2175.5251 | 2209.5683 | 2174.6358 | 0 |
| 1726158600 | 2178.7 | 85.9 | 4.10 | 2094.8517 | 2202.6631 | 2093.433 | 0 |
| 1726072200 | 2092.8015 | -35.15 | -1.65 | 2124.9959 | 2146.2838 | 2075.6289 | 0 |
| 1725985800 | 2127.9513 | 17.87 | 0.85 | 2113.8595 | 2139.0308 | 2110.2441 | 0 |
| 1725899400 | 2110.0808 | 41.41 | 2.00 | 2072.9376 | 2119.6552 | 2072.1939 | 0 |
| 1725640200 | 2068.6752 | -47.51 | -2.24 | 2114.3588 | 2137.5692 | 2060.6972 | 0 |
| 1725553800 | 2116.1809 | -33.68 | -1.57 | 2153.0626 | 2161.6214 | 2111.6654 | 0 |
| 1725467400 | 2149.8631 | -43.98 | -2.00 | 2194.4314 | 2196.5978 | 2135.3177 | 0 |
| 1725381000 | 2193.844 | -44.77 | -2.00 | 2242.23 | 2246.3018 | 2180.8538 | 0 |
| 1725294600 | 2238.6101 | 35.84 | 1.63 | 2201.511 | 2243.2687 | 2201.2298 | 0 |
| 1725035400 | 2202.7718 | -22.87 | -1.03 | 2221.7234 | 2229.7706 | 2197.2266 | 0 |
| 1724949000 | 2225.6396 | 44.13 | 2.02 | 2180.2839 | 2232.8296 | 2177.4405 | 0 |
| 1724862600 | 2181.5061 | -17.3 | -0.79 | 2194.7438 | 2212.7008 | 2177.0134 | 0 |
| 1724776200 | 2198.8059 | -6.18 | -0.28 | 2200.8801 | 2213.9623 | 2182.3168 | 0 |
| 1724689800 | 2204.9899 | -1.03 | -0.05 | 2212.0339 | 2234.5949 | 2199.1733 | 0 |
| 1724430600 | 2206.0207 | -0.13 | -0.01 | 2204.3627 | 2226.2052 | 2188.4337 | 0 |
| 1724344200 | 2206.1462 | 4.11 | 0.19 | 2202.7062 | 2235.3873 | 2201.4463 | 0 |
| 1724257800 | 2202.0375 | 3.2 | 0.15 | 2197.9328 | 2223.7742 | 2195.1522 | 0 |
| 1724171400 | 2198.8371 | -6.48 | -0.29 | 2204.0123 | 2233.978 | 2195.9522 | 0 |
| 1724085000 | 2205.3141 | -4.08 | -0.18 | 2200.8797 | 2211.5619 | 2191.4471 | 0 |
| 1723825800 | 2209.3966 | 6.01 | 0.27 | 2204.7343 | 2227.4661 | 2190.5182 | 0 |
| 1723739400 | 2203.389 | 77.23 | 3.63 | 2143.4325 | 2206.6179 | 2131.5664 | 0 |
| 1723653000 | 2126.161 | 21.28 | 1.01 | 2102.9044 | 2126.3087 | 2094.2747 | 0 |
| 1723566600 | 2104.8793 | 45.75 | 2.22 | 2056.4858 | 2105.102 | 2056.4858 | 0 |
| 1723480200 | 2059.1342 | 12.33 | 0.60 | 2045.6716 | 2083.5555 | 2045.3952 | 0 |
| 1723221000 | 2046.8038 | 17.06 | 0.84 | 2024.621 | 2065.6425 | 2024.621 | 0 |
| 1723134600 | 2029.7438 | 2.06 | 0.10 | 2026.2259 | 2033.9162 | 1923.0006 | 0 |
| 1723048200 | 2027.6819 | 31.33 | 1.57 | 1988.2837 | 2044.7445 | 1987.0325 | 0 |
| 1722961800 | 1996.3518 | 18.36 | 0.93 | 1967.4114 | 2018.6021 | 1963.8482 | 0 |
| 1722875400 | 1977.9888 | -77.17 | -3.75 | 2068.7697 | 2072.0408 | 1873.0907 | 0 |
| 1722616200 | 2055.1595 | -151.8 | -6.88 | 2212.6036 | 2216.7238 | 2044.6583 | 0 |
| 1722529800 | 2206.9635 | -48.07 | -2.13 | 2252.2471 | 2273.6264 | 2206.1701 | 0 |
| 1722443400 | 2255.0373 | 56.52 | 2.57 | 2191.281 | 2260.1421 | 2190.8381 | 0 |
| 1722357000 | 2198.5178 | -16.13 | -0.73 | 2233.346 | 2242.7444 | 2193.6127 | 0 |
| 1722270600 | 2214.6471 | 3.58 | 0.16 | 2211.728 | 2256.7595 | 2210.9559 | 0 |
| 1722011400 | 2211.0689 | -0.35 | -0.02 | 2212.1639 | 2218.7003 | 2193.5839 | 0 |
| 1721925000 | 2211.4192 | -6.19 | -0.28 | 2227.027 | 2229.0211 | 2167.4813 | 0 |
| 1721838600 | 2217.6076 | -98.6 | -4.26 | 2317.8935 | 2319.2707 | 2212.3909 | 0 |
| 1721752200 | 2316.2089 | 47.6 | 2.10 | 2288.4757 | 2317.6029 | 2279.8122 | 0 |
| 1721665800 | 2268.6059 | 26.57 | 1.19 | 2241.8223 | 2289.5156 | 2240.675 | 0 |
| 1721406600 | 2242.0344 | -13.07 | -0.58 | 2263.4193 | 2279.0056 | 2240.684 | 0 |
| 1721320200 | 2255.1003 | -32.62 | -1.43 | 2289.0153 | 2296.9456 | 2254.7875 | 0 |
| 1721233800 | 2287.7154 | -52.71 | -2.25 | 2339.9636 | 2340.2473 | 2278.6925 | 0 |
| 1721147400 | 2340.4295 | 2.81 | 0.12 | 2340.5751 | 2353.1554 | 2319.8503 | 0 |
| 1721061000 | 2337.6193 | 27.79 | 1.20 | 2315.5119 | 2347.7186 | 2314.9124 | 0 |
| 1720801800 | 2309.8301 | 44.02 | 1.94 | 2277.4402 | 2312.3183 | 2272.4373 | 0 |
| 1720715400 | 2265.8127 | -18.96 | -0.83 | 2286.3033 | 2313.6998 | 2265.7818 | 0 |
| 1720629000 | 2284.7723 | 9 | 0.40 | 2274.1136 | 2286.2693 | 2270.6444 | 0 |
| 1720542600 | 2275.7676 | 10.8 | 0.48 | 2267.7503 | 2281.719 | 2267.1854 | 0 |
| 1720456200 | 2264.9654 | 30.31 | 1.36 | 2238.7662 | 2266.9587 | 2238.7662 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
